Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Whitbread plc logo
WTB.L
Whitbread plc
13:26:33
2377 £
0.0000 (%0.00)
Previous Close: 2412
Day Low₺2369
Day High₺2408
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

WTB.L: Whitbread plc Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,836.7431
CLOSE 2,836.1067

Low

LOW 2,253

High

HIGH 3,302
DATEOPENHIGHLOWCLOSE
01/02/20252,9443,0492,9433,004
01/03/20252,9913,0192,9262,931
01/06/20252,9322,9762,917.422,962
01/07/20252,9592,970.62,9142,937
01/08/20252,9372,9432,8572,905
01/09/20252,8982,9082,8412,900
01/10/20252,8942,9162,8602,862
01/13/20252,8522,8662,8132,865
01/14/20252,8752,8932,8442,844
01/15/20252,8542,9762,8542,972
01/16/20253,0003,0532,8582,901
01/17/20252,9202,9432,884.582,918
01/20/20252,9032,931.532,8992,904
01/21/20252,8962,9242,8902,891
01/22/20252,8922,9042,854.12,872
01/23/20252,8642,8702,8252,846
01/24/20252,8512,8852,8062,820
01/27/20252,8262,8352,804.12,810
01/28/20252,8152,9162,806.442,905
01/29/20252,9022,9252,9022,917
01/30/20252,9102,9202,8422,849
01/31/20252,8472,8632,8132,813
02/03/20252,7692,7832,7412,766
02/04/20252,7562,781.642,7402,770
02/05/20252,7622,7712,7262,758
02/06/20252,7692,8062,7602,767
02/07/20252,7682,7892,7432,789
02/10/20252,7962,8262,7912,811
02/11/20252,8092,8252,7062,744
02/12/20252,7522,7752,7382,744
02/13/20252,7602,7772,6642,664
02/14/20252,6642,686.042,6372,683
02/17/20252,6712,6872,642.982,678
02/18/20252,6752,6862,6632,675
02/19/20252,6582,6762,6162,616
02/20/20252,6312,6452,6022,623
02/21/20252,6262,6732,6132,648
02/24/20252,6522,681.282,6442,661
02/25/20252,6462,6612,6332,637
02/26/20252,6432,7072,640.892,707
02/27/20252,6832,6902,6482,680
02/28/20252,6612,6792,6512,674
03/03/20252,6552,6892,6552,667
03/04/20252,6132,6392,5222,526
03/05/20252,5362,6302,5242,547
03/06/20252,5692,5752,4962,531
03/07/20252,4852,5202,4562,514
03/10/20252,5362,6212,5132,598
03/11/20252,6032,6102,5432,585
03/12/20252,5902,5902,5192,536
03/13/20252,5182,5222,4652,475
03/14/20252,4732,5082,4642,498
03/17/20252,5032,5452,492.222,541
03/18/20252,5482,5782,4982,566
03/19/20252,5522,6052,5392,595
03/20/20252,6042,6402,6042,623
03/21/20252,5942,6002,5332,573
03/24/20252,5902,5932,5392,544
03/25/20252,5592,5852,5462,568
03/26/20252,5762,5852,5302,550
03/27/20252,5222,5292,4792,499
03/28/20252,4882,5342,4862,486
03/31/20252,4562,4572,3952,449
04/01/20252,4712,4862,4482,459
04/02/20252,4472,4952,4472,495
04/03/20252,4512,4942,4422,460
04/04/20252,4582,5022,3862,433
04/07/20252,3052,4822,2532,357
04/08/20252,3852,4502,3692,425
04/09/20252,3722,4192,3572,388
04/10/20252,5092,5522,4432,449
04/11/20252,4812,5112,4332,489
04/14/20252,5312,5382,4992,500
04/15/20252,5132,5382,5052,524
04/16/20252,5232,5292,4912,512
04/17/20252,5112,5522,5002,537
04/22/20252,5422,549.342,5122,537
04/23/20252,5652,5902,5502,559
04/24/20252,5502,5592,5172,524
04/25/20252,5382,5572,5172,541
04/28/20252,5612,5672,5382,547
04/29/20252,5502,5682,5352,551
04/30/20252,5502,5932,5482,593
05/01/20252,8002,8002,6442,743
05/02/20252,7592,7932,6742,704
05/06/20252,7082,7432,7022,733
05/07/20252,7402,7432,7142,740
05/08/20252,7712,8472,7592,823
05/09/20252,8312,840.762,794.682,810
05/12/20252,8412,8712,8252,838
05/13/20252,8092,8562,8092,853
05/14/20252,8552,8592,8162,848
05/15/20252,8202,850.992,7392,833
05/16/20252,8252,8412,7952,830
05/19/20252,8192,8422,803.62,842
05/20/20252,8422,9152,8412,900
05/21/20252,8792,9062,8632,869
05/22/20252,7922,8162,7842,790
05/23/20252,7852,831.062,7722,799
05/27/20252,8212,8602,816.062,847
05/28/20252,8552,8632,8282,835
05/29/20252,8492,8682,8192,838
05/30/20252,8502,912.062,8502,894
06/02/20252,8842,9052,8602,871
06/03/20252,8702,8892,8512,889
06/04/20252,8922,9152,8892,889
06/05/20252,8762,882.722,8162,840
06/06/20252,8412,8712,8372,842
06/09/20252,8572,8662,8412,863
06/10/20252,8772,9052,859.682,904
06/11/20252,9012,9122,8892,889
06/12/20252,8662,8792,8252,830
06/13/20252,7822,7972,764.932,778
06/16/20252,7772,8382,752.52,818
06/17/20252,8412,8412,778.122,780
06/18/20252,7942,8142,7792,790
06/19/20252,7732,7802,707.62,758
06/20/20252,7722,7922,763.862,764
06/23/20252,7412,7782,7172,728
06/24/20252,7912,813.912,7662,770
06/25/20252,7562,7852,7482,756
06/26/20252,7832,7832,7522,782
06/27/20252,7852,8292,780.692,829
06/30/20252,8292,8372,8182,823
07/01/20252,8352,9182,8282,918
07/02/20252,9392,9882,8882,899
07/03/20252,9222,9602,9132,935
07/04/20252,9272,949.782,9172,934
07/07/20252,9292,9592,923.562,925
07/08/20252,9192,9472,9112,945
07/09/20252,9573,0072,9412,982
07/10/20253,0093,082.152,9963,082
07/11/20253,0723,0812,998.983,026
07/14/20253,0083,0613,0073,056
07/15/20253,0523,077.163,0443,052
07/16/20253,0213,059.863,0203,024
07/17/20253,0473,1293,035.523,121
07/18/20253,1443,1823,1173,182
07/21/20253,1803,1883,1683,179
07/22/20253,1653,2233,1603,206
07/23/20253,2363,2513,2083,228
07/24/20253,2323,2683,2003,243
07/25/20253,2443,2443,2053,239
07/28/20253,2673,268.033,1853,194
07/29/20253,1873,1993,1083,108
07/30/20253,1163,1373,107.723,126
07/31/20253,1003,1273,0193,053
08/01/20253,0353,0542,9932,999
08/04/20253,0043,0132,988.322,996
08/05/20253,0003,0152,9832,999
08/06/20253,0143,0463,0043,041
08/07/20253,0753,104.013,0413,041
08/08/20253,0443,053.43,0303,050
08/11/20253,0373,0533,0163,023
08/12/20253,0223,0583,0223,058
08/13/20253,0553,0923,0433,077
08/14/20253,0933,0973,057.73,080
08/15/20253,1413,1413,0913,105
08/18/20253,1033,1193,0733,086
08/19/20253,0963,1223,0953,122
08/20/20253,1223,1223,0863,107
08/21/20253,1103,1653,095.793,141
08/22/20253,1443,2103,1313,203
08/26/20253,1243,1743,1243,138
08/27/20253,1483,1923,1433,192
08/28/20253,1923,2253,1813,193
08/29/20253,1823,1863,1183,145
09/01/20253,1453,1603,1233,125
09/02/20253,1253,1322,9832,983
09/03/20253,0083,0382,9863,026
09/04/20253,0123,0542,9883,054
09/05/20253,0653,1173,0473,103
09/08/20253,1173,1483,1133,148
09/09/20253,1513,1643,1373,160
09/10/20253,1263,1703,0943,103
09/11/20253,1093,1193,0723,119
09/12/20253,1253,1323,0833,108
09/15/20253,1203,1593,1153,136
09/16/20253,1443,1593,1223,139
09/17/20253,1603,184.953,1353,136
09/18/20253,1603,1863,1443,163
09/19/20253,1843,2143,152.953,155
09/22/20253,1483,1633,1183,128
09/23/20253,1283,1743,1283,160
09/24/20253,1503,1833,1213,173
09/25/20253,1753,1843,1503,152
09/26/20253,1613,2153,1613,215
09/29/20253,2253,233.253,1963,222
09/30/20253,2203,2333,2013,220
10/01/20253,2193,2413,1863,193
10/02/20253,2063,2453,2033,245
10/03/20253,2523,3023,2423,274
10/06/20253,2693,2903,2273,273
10/07/20253,2653,286.053,2493,256
10/08/20253,2453,2773,2423,242
10/09/20253,2593,2653,1963,242
10/10/20253,2643,2783,2393,245
10/13/20253,2463,2733,2383,252
10/14/20253,2473,258.153,227.723,252
10/15/20253,2703,2733,2243,224
10/16/20253,0703,087.952,8762,893
10/17/20252,8582,9552,8522,902
10/20/20252,9022,9732,900.142,973
10/21/20252,9793,0572,951.033,057
10/22/20253,0783,1723,0593,154
10/23/20253,1423,1623,0873,125
10/24/20253,1753,1753,0903,130
10/27/20253,1353,1373,0933,105
10/28/20253,0953,1043,0273,068
10/29/20253,0713,0753,0463,046
10/30/20253,0163,0172,9522,965
10/31/20252,9562,9642,8732,897
11/03/20252,8812,8982,866.422,872
11/04/20252,8482,8532,7922,800
11/05/20252,7962,8742,793.922,874
11/06/20252,8792,8892,8162,843
11/07/20252,8392,8662,8182,833
11/10/20252,8572,8702,8462,860
11/11/20252,8742,899.552,8602,873
11/12/20252,8832,8832,8342,862
11/13/20252,8682,8772,8222,822
11/14/20252,7842,8042,7562,777
11/17/20252,7722,7762,7262,757
11/18/20252,7202,7512,7122,739
11/19/20252,7412,7552,7242,742
11/20/20252,7582,7582,7102,715
11/21/20252,6872,7732,6862,773
11/24/20252,7842,8262,7792,802
11/25/20252,8042,8402,7552,840
11/26/20252,8282,8472,7802,837
11/27/20252,8302,8572,8122,812
11/28/20252,6792,7072,4902,490
12/01/20252,4452,542.72,4382,465
12/02/20252,4332,4602,4032,403
12/03/20252,3902,429.62,3702,370
12/04/20252,3722,4382,3562,394
12/05/20252,3762,4072,3602,401
12/08/20252,4002,4002,3552,363
12/09/20252,3532,3922,3452,361
12/10/20252,3412,3642,3302,335
12/11/20252,3322,409.382,328.762,405
12/12/20252,3882,3962,3442,349
12/15/20252,3602,4062,3412,400
12/16/20252,4062,442.592,4012,416
12/17/20252,4152,451.962,4032,445
12/18/20252,4362,6052,4322,599
12/19/20252,5942,6022,538.122,560
12/22/20252,5292,5642,5142,564
12/23/20252,5702,5842,549.52,555
12/24/20252,5262,5602,5262,550
12/29/20252,5602,5672,5422,542
12/30/20252,5402,5552,5322,555
12/31/20252,5572,5602,5342,550